| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 25.9 | 26.43 | 25.6 | 26.43 | 26.43 | +0.55 (+2.13%) | 3,390,676 |
| 14 Nov 2022 | CNY | 25.5 | 26.07 | 25.2 | 25.88 | 25.88 | +0.59 (+2.33%) | 3,282,740 |
| 11 Nov 2022 | CNY | 26.05 | 26.38 | 25.18 | 25.29 | 25.29 | -0.24 (-0.94%) | 4,068,350 |
| 10 Nov 2022 | CNY | 25.9 | 26.35 | 25.45 | 25.53 | 25.53 | -0.55 (-2.11%) | 2,730,852 |
| 9 Nov 2022 | CNY | 26 | 26.38 | 25.87 | 26.08 | 26.08 | -0.14 (-0.53%) | 2,162,355 |
| 8 Nov 2022 | CNY | 26.33 | 26.43 | 25.92 | 26.22 | 26.22 | -0.12 (-0.46%) | 2,723,232 |
| 7 Nov 2022 | CNY | 26.59 | 26.81 | 26.02 | 26.34 | 26.34 | -0.26 (-0.98%) | 4,795,561 |
| 4 Nov 2022 | CNY | 25.65 | 26.69 | 25.45 | 26.6 | 26.6 | +0.96 (+3.74%) | 5,541,948 |
| 3 Nov 2022 | CNY | 25 | 25.99 | 24.92 | 25.64 | 25.64 | +0.19 (+0.75%) | 5,215,051 |
| 2 Nov 2022 | CNY | 24.25 | 26.04 | 23.8 | 25.45 | 25.45 | +1.32 (+5.47%) | 7,383,326 |
| 1 Nov 2022 | CNY | 23.58 | 24.18 | 23 | 24.13 | 24.13 | +0.68 (+2.90%) | 4,247,415 |
| 31 Oct 2022 | CNY | 22.92 | 23.68 | 22.56 | 23.45 | 23.45 | +0.34 (+1.47%) | 4,035,231 |
| 28 Oct 2022 | CNY | 24.17 | 24.48 | 22.9 | 23.11 | 23.11 | -0.91 (-3.79%) | 4,081,792 |
| 27 Oct 2022 | CNY | 23.7 | 24.27 | 23.38 | 24.02 | 24.02 | +0.32 (+1.35%) | 5,522,566 |
| 26 Oct 2022 | CNY | 22.14 | 24.07 | 22.11 | 23.7 | 23.7 | +1.62 (+7.34%) | 9,664,956 |
| 25 Oct 2022 | CNY | 24.88 | 25 | 21.9 | 22.08 | 22.08 | -2.97 (-11.86%) | 12,179,474 |
| 24 Oct 2022 | CNY | 24.85 | 25.8 | 24.39 | 25.05 | 25.05 | -0.05 (-0.20%) | 4,816,520 |
| 21 Oct 2022 | CNY | 24.83 | 25.22 | 24.36 | 25.1 | 25.1 | +0.25 (+1.01%) | 3,153,466 |
| 20 Oct 2022 | CNY | 25.2 | 25.43 | 24.67 | 24.85 | 24.85 | -0.45 (-1.78%) | 3,536,553 |
| 19 Oct 2022 | CNY | 25.48 | 25.48 | 24.8 | 25.3 | 25.3 | -0.23 (-0.90%) | 4,821,306 |
| 18 Oct 2022 | CNY | 25.38 | 25.89 | 24.61 | 25.53 | 25.53 | +0.34 (+1.35%) | 6,471,169 |
| 17 Oct 2022 | CNY | 24.8 | 25.6 | 24.54 | 25.19 | 25.19 | +0.39 (+1.57%) | 6,173,829 |
| 14 Oct 2022 | CNY | 23.2 | 25.5 | 23.2 | 24.8 | 24.8 | +1.83 (+7.97%) | 10,253,208 |
| 13 Oct 2022 | CNY | 22 | 23.37 | 21.84 | 22.97 | 22.97 | +0.9 (+4.08%) | 5,348,994 |
| 12 Oct 2022 | CNY | 21.27 | 22.1 | 20.68 | 22.07 | 22.07 | +0.81 (+3.81%) | 3,457,937 |
| 11 Oct 2022 | CNY | 21.91 | 22.08 | 21.12 | 21.26 | 21.26 | -0.76 (-3.45%) | 2,652,333 |
| 10 Oct 2022 | CNY | 23.07 | 23.53 | 21.95 | 22.02 | 22.02 | -1.05 (-4.55%) | 2,615,659 |
| 30 Sep 2022 | CNY | 23 | 23.6 | 22.96 | 23.07 | 23.07 | -0.13 (-0.56%) | 2,476,032 |
| 29 Sep 2022 | CNY | 23.4 | 24.1 | 23.07 | 23.2 | 23.2 | +0.02 (+0.09%) | 4,505,333 |
| 28 Sep 2022 | CNY | 23.57 | 23.83 | 23.1 | 23.18 | 23.18 | -0.4 (-1.70%) | 3,808,794 |
